Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 10.17 | 10.20 | 10.07 | 10.18 | 700,085 | +0.11(+1.12%) |
Jun 29, 2023 | 9.939 | 10.07 | 9.864 | 10.07 | 527,337 | +0.16(+1.61%) |
Jun 28, 2023 | 9.810 | 9.920 | 9.709 | 9.911 | 496,795 | +0.09(+0.94%) |
Jun 27, 2023 | 9.681 | 9.833 | 9.608 | 9.819 | 436,435 | +0.16(+1.62%) |
Jun 26, 2023 | 9.488 | 9.709 | 9.488 | 9.663 | 801,454 | +0.19(+2.04%) |
Jun 23, 2023 | 9.516 | 9.553 | 9.415 | 9.470 | 1,228,141 | -0.15(-1.53%) |
Jun 22, 2023 | 9.791 | 9.801 | 9.599 | 9.617 | 543,093 | -0.24(-2.42%) |
Jun 21, 2023 | 9.745 | 9.902 | 9.672 | 9.856 | 664,791 | +0.11(+1.13%) |
Jun 20, 2023 | 9.791 | 9.801 | 9.672 | 9.745 | 490,149 | -0.06(-0.66%) |
Jun 16, 2023 | 9.929 | 9.943 | 9.773 | 9.810 | 1,097,316 | -0.06(-0.65%) |
Jun 15, 2023 | 9.635 | 9.883 | 9.635 | 9.874 | 638,767 | +0.17(+1.70%) |
Jun 14, 2023 | 9.755 | 9.819 | 9.599 | 9.709 | 756,314 | -0.04(-0.38%) |
Jun 13, 2023 | 9.782 | 9.810 | 9.709 | 9.745 | 779,800 | -0.01(-0.09%) |
Jun 12, 2023 | 9.663 | 9.782 | 9.600 | 9.755 | 746,589 | +0.10(+1.05%) |
Jun 09, 2023 | 9.654 | 9.672 | 9.534 | 9.654 | 517,345 | -0.05(-0.47%) |
Jun 08, 2023 | 9.626 | 9.709 | 9.488 | 9.700 | 741,122 | +0.06(+0.57%) |
Jun 07, 2023 | 9.461 | 9.677 | 9.461 | 9.644 | 716,214 | +0.21(+2.24%) |
Jun 06, 2023 | 9.093 | 9.488 | 9.084 | 9.433 | 618,730 | +0.28(+3.11%) |
Jun 05, 2023 | 9.194 | 9.227 | 9.075 | 9.148 | 605,031 | -0.11(-1.19%) |
Jun 02, 2023 | 8.983 | 9.286 | 8.975 | 9.259 | 820,509 | +0.40(+4.56%) |
Jun 01, 2023 | 8.799 | 8.873 | 8.698 | 8.855 | 728,132 | +0.10(+1.15%) |
May 31, 2023 | 8.818 | 8.864 | 8.744 | 8.753 | 984,944 | -0.11(-1.24%) |
May 30, 2023 | 8.836 | 8.942 | 8.776 | 8.864 | 699,940 | +0.06(+0.73%) |
May 26, 2023 | 8.607 | 8.845 | 8.533 | 8.799 | 557,057 | +0.17(+1.91%) |
May 25, 2023 | 8.698 | 8.744 | 8.510 | 8.634 | 546,145 | -0.13(-1.47%) |
May 24, 2023 | 8.891 | 8.942 | 8.731 | 8.763 | 775,589 | -0.22(-2.45%) |
May 23, 2023 | 8.900 | 9.158 | 8.900 | 8.983 | 683,765 | +0.05(+0.51%) |
May 22, 2023 | 8.855 | 8.979 | 8.818 | 8.937 | 599,453 | +0.10(+1.14%) |
May 19, 2023 | 8.974 | 8.992 | 8.781 | 8.836 | 622,127 | -0.05(-0.52%) |
May 18, 2023 | 8.698 | 8.919 | 8.689 | 8.882 | 344,110 | +0.16(+1.79%) |
May 17, 2023 | 8.505 | 8.753 | 8.473 | 8.726 | 559,351 | +0.28(+3.37%) |
May 16, 2023 | 8.570 | 8.579 | 8.432 | 8.441 | 362,577 | -0.12(-1.39%) |
May 15, 2023 | 8.542 | 8.652 | 8.515 | 8.561 | 635,335 | +0.07(+0.87%) |
May 12, 2023 | 8.496 | 8.542 | 8.404 | 8.487 | 456,741 | -0.01(-0.11%) |
May 11, 2023 | 8.395 | 8.496 | 8.322 | 8.496 | 441,327 | +0.06(+0.65%) |
May 10, 2023 | 8.524 | 8.547 | 8.381 | 8.441 | 512,219 | -0.01(-0.11%) |
May 09, 2023 | 8.395 | 8.505 | 8.368 | 8.450 | 465,150 | -0.02(-0.22%) |
May 08, 2023 | 8.588 | 8.616 | 8.404 | 8.469 | 612,610 | -0.06(-0.75%) |
May 05, 2023 | 8.496 | 8.597 | 8.386 | 8.533 | 653,557 | +0.23(+2.77%) |
May 04, 2023 | 8.368 | 8.423 | 8.211 | 8.303 | 1,076,764 | -0.09(-1.09%) |
May 03, 2023 | 8.404 | 8.584 | 8.381 | 8.395 | 940,401 | +0.02(+0.22%) |
May 02, 2023 | 8.515 | 8.556 | 8.120 | 8.377 | 1,156,857 | -0.14(-1.62%) |
May 01, 2023 | 8.597 | 8.694 | 8.441 | 8.515 | 904,860 | -0.07(-0.86%) |
Apr 28, 2023 | 8.322 | 8.662 | 8.294 | 8.588 | 894,887 | +0.14(+1.63%) |
Apr 27, 2023 | 8.239 | 8.473 | 8.221 | 8.450 | 676,120 | +0.23(+2.79%) |
Apr 26, 2023 | 8.147 | 8.395 | 8.147 | 8.221 | 876,298 | +0.03(+0.34%) |
Apr 25, 2023 | 8.349 | 8.404 | 8.147 | 8.193 | 1,099,595 | -0.24(-2.83%) |
Apr 24, 2023 | 8.460 | 8.496 | 8.350 | 8.432 | 480,110 | -0.06(-0.76%) |
Apr 21, 2023 | 8.505 | 8.515 | 8.381 | 8.496 | 549,344 | -0.02(-0.22%) |
Apr 20, 2023 | 8.423 | 8.524 | 8.377 | 8.515 | 648,220 | +0.01(+0.11%) |
Apr 19, 2023 | 8.303 | 8.556 | 8.267 | 8.505 | 633,320 | +0.16(+1.87%) |
Apr 18, 2023 | 8.496 | 8.542 | 8.262 | 8.349 | 783,118 | -0.19(-2.26%) |
Apr 17, 2023 | 8.276 | 8.588 | 8.216 | 8.542 | 848,378 | +0.26(+3.10%) |
Apr 14, 2023 | 8.404 | 8.460 | 8.184 | 8.285 | 567,282 | -0.06(-0.66%) |
Apr 13, 2023 | 8.239 | 8.368 | 8.156 | 8.340 | 871,125 | +0.06(+0.78%) |
Apr 12, 2023 | 8.359 | 8.377 | 8.202 | 8.276 | 766,352 | +0.01(+0.11%) |
Apr 11, 2023 | 8.276 | 8.359 | 8.120 | 8.267 | 991,334 | -0.01(-0.11%) |
Apr 10, 2023 | 8.414 | 8.441 | 8.055 | 8.276 | 2,604,229 | -0.15(-1.74%) |
Apr 06, 2023 | 8.432 | 8.478 | 8.368 | 8.423 | 788,332 | +0.02(+0.22%) |
Apr 05, 2023 | 8.349 | 8.437 | 8.322 | 8.404 | 1,345,842 | -0.04(-0.44%) |
Apr 04, 2023 | 8.643 | 8.680 | 8.377 | 8.441 | 1,146,837 | -0.15(-1.71%) |